Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaz Minerals Plc ADR (OP: KZMYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.990 3.100 2.990 3.090 41,087 +0.19(+6.55%)
Jun 29, 2020 2.909 2.909 2.900 2.900 5,371 +0.06(+2.11%)
Jun 26, 2020 2.840 2.890 2.830 2.840 7,400 -0.09(-2.94%)
Jun 25, 2020 2.980 2.980 2.890 2.926 34,617 +0.09(+3.03%)
Jun 24, 2020 3.000 3.000 2.840 2.840 6,883 -0.10(-3.40%)
Jun 23, 2020 2.900 2.982 2.870 2.940 12,738 +0.21(+7.69%)
Jun 22, 2020 2.670 2.795 2.670 2.730 51,293 +0.02(+0.74%)
Jun 19, 2020 2.750 2.790 2.660 2.710 16,100 +0.03(+1.12%)
Jun 18, 2020 2.710 2.770 2.662 2.680 66,390 -0.05(-1.83%)
Jun 17, 2020 2.840 2.840 2.730 2.730 5,566 -0.03(-1.09%)
Jun 16, 2020 2.910 2.910 2.760 2.760 49,885 +0.06(+2.22%)
Jun 15, 2020 2.591 2.880 2.580 2.700 27,757 +0.02(+0.75%)
Jun 12, 2020 2.750 2.760 2.600 2.680 52,300 +0.04(+1.52%)
Jun 11, 2020 2.700 2.900 2.600 2.640 15,423 -0.21(-7.37%)
Jun 10, 2020 2.900 2.900 2.850 2.850 78,888 +0.08(+2.89%)
Jun 09, 2020 2.780 2.840 2.700 2.770 556,145 -0.09(-3.15%)
Jun 08, 2020 2.900 2.920 2.810 2.860 14,103 -0.03(-1.04%)
Jun 05, 2020 2.770 3.000 2.770 2.890 63,700 -0.16(-5.25%)
Jun 04, 2020 3.090 3.090 3.040 3.050 33,320 -0.04(-1.29%)
Jun 03, 2020 3.130 3.170 3.000 3.090 13,081 +0.11(+3.80%)
Jun 02, 2020 3.075 3.120 2.920 2.977 17,196 -0.03(-1.10%)
Jun 01, 2020 2.960 3.126 2.960 3.010 19,386 +0.18(+6.36%)
May 29, 2020 2.920 2.920 2.830 2.830 7,000 -0.02(-0.70%)
May 28, 2020 2.841 2.940 2.841 2.850 47,403 +0.00(+0.00%)
May 27, 2020 2.920 2.920 2.810 2.850 36,821 -0.05(-1.72%)
May 26, 2020 2.840 2.930 2.790 2.900 90,215 +0.21(+7.81%)
May 22, 2020 2.650 2.780 2.650 2.690 22,500 -0.10(-3.58%)
May 21, 2020 2.680 2.803 2.680 2.790 11,621 -0.04(-1.41%)
May 20, 2020 2.745 2.830 2.683 2.830 6,882 +0.11(+4.14%)
May 19, 2020 2.662 2.800 2.650 2.717 10,637 -0.02(-0.82%)
May 18, 2020 2.620 2.740 2.620 2.740 18,672 +0.17(+6.61%)
May 15, 2020 2.370 2.620 2.370 2.570 21,600 +0.06(+2.39%)
May 14, 2020 2.380 2.530 2.310 2.510 28,307 +0.06(+2.55%)
May 13, 2020 2.488 2.600 2.340 2.447 31,328 -0.04(-1.71%)
May 12, 2020 2.530 2.530 2.430 2.490 17,012 -0.10(-3.86%)
May 11, 2020 2.460 2.700 2.430 2.590 22,908 +0.03(+1.17%)
May 08, 2020 2.580 2.740 2.430 2.560 93,000 +0.04(+1.59%)
May 07, 2020 2.550 2.620 2.480 2.520 50,636 +0.05(+2.02%)
May 06, 2020 2.495 2.640 2.430 2.470 40,489 +0.01(+0.41%)
May 05, 2020 2.530 2.690 2.440 2.460 11,268 -0.06(-2.38%)
May 04, 2020 2.320 2.520 2.320 2.520 5,251 +0.02(+0.80%)
May 01, 2020 2.510 2.560 2.430 2.500 12,200 -0.03(-1.19%)
Apr 30, 2020 2.523 2.630 2.520 2.530 60,658 -0.22(-8.00%)
Apr 29, 2020 2.580 2.776 2.571 2.750 21,713 +0.29(+11.56%)
Apr 28, 2020 2.570 2.640 2.370 2.465 81,219 +0.01(+0.61%)
Apr 27, 2020 2.500 2.540 2.387 2.450 33,022 -0.01(-0.41%)
Apr 24, 2020 2.435 2.500 2.420 2.460 136,400 -0.01(-0.40%)
Apr 23, 2020 2.451 2.750 2.440 2.470 184,297 +0.04(+1.65%)
Apr 22, 2020 2.600 2.600 2.420 2.430 108,243 -0.00(-0.21%)
Apr 21, 2020 2.350 2.490 2.280 2.435 60,979 -0.06(-2.21%)
Apr 20, 2020 2.600 2.600 2.350 2.490 26,233 -0.07(-2.73%)
Apr 17, 2020 2.535 2.600 2.380 2.560 23,000 +0.08(+3.23%)
Apr 16, 2020 2.510 2.550 2.390 2.480 36,548 +0.07(+2.90%)
Apr 15, 2020 2.530 2.530 2.300 2.410 32,540 -0.29(-10.74%)
Apr 14, 2020 2.705 2.780 2.560 2.700 48,828 +0.28(+11.34%)
Apr 13, 2020 2.250 2.556 2.250 2.425 74,452 -0.16(-6.01%)
Apr 09, 2020 2.319 2.630 2.319 2.580 57,000 +0.33(+14.67%)
Apr 08, 2020 2.428 2.470 2.250 2.250 48,685 +0.03(+1.35%)
Apr 07, 2020 2.289 2.470 2.220 2.220 91,710 +0.05(+2.30%)
Apr 06, 2020 2.080 2.280 2.020 2.170 78,217 +0.13(+6.63%)
Apr 03, 2020 2.095 2.208 2.010 2.035 67,300 -0.09(-4.35%)
Apr 02, 2020 2.018 2.160 2.000 2.127 37,703 +0.16(+7.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.